Quotes Hesai Group

Stocks

HSAI

US4280501085

Electronic Equipment & Parts

Market Closed - Nasdaq 00:00:00 22/08/2026 +04			5-day change	1st Jan Change
19.10 ^USD	+2.58%		+4.89%	-14.73%

08-18	Hesai Group Provides Earnings Guidance for the Third Quarter of 2026	CI
08-18	Hesai Group, Q2 2026 Earnings Call, Aug 18, 2026

Stock exchange

Nasdaq HSAI 19.10 $ +2.58% 43.56M $

Markets		Price	Change	Volumes
Nasdaq	HSAI	19.10USD	+2.58%	43.56M $
CBOE	HSAI	19.10USD	+2.55%	2.19M $
Tradegate	ZN80	16.35EUR	+2.51%	19.05K €
Deutsche Boerse AG	ZN80	16.40EUR	+7.54%	16.4K €
Börse Stuttgart	ZN80	16.25EUR	+2.20%	13K €
Boerse Muenchen	ZN80	16.35EUR	+3.15%	3.53K €
Hong Kong S.E.	2525	18.69HKD	+2.75%	139M $
Tradegate	ZN81	1.990EUR	+0.81%	995 €
Deutsche Boerse AG	ZN81	2.015EUR	+3.23%	0 €
OTC Markets	HSIGF	3.420USD	0.00%	0 $

Quotes 5-day view: Hesai Group

Delayed Quote Nasdaq

Hesai Group(HSAI) : Historical Chart (5-day)

	17/08/2026	18/08/2026	19/08/2026	20/08/2026	21/08/2026
Last	$18.07	$17.11	$17.77	$18.62	$19.10
Volume	1,249,129	3,840,658	1,931,722	2,183,613	2,280,763
Change	-0.77%	-5.31%	+3.86%	+4.78%	+2.58%
Opening	$18.32	$15.77	$17.70	$18.20	$18.90
High	$18.34	$17.56	$17.89	$19.35	$19.40
Low	$17.98	$15.70	$17.25	$18.20	$18.63

Performance

1 day	+2.58%
1 week	+4.89%
Current month	+13.02%
1 month	+24.92%
3 months	-8.61%
6 months	-31.20%
Current year	-14.73%
1 year	-17.17%
3 years	+92.15%

Volumes

markets

Daily volume

2,280,763

Estimated daily volume

2,280,763

Avg. Volume 20 sessions

1,735,721

Daily volume ratio

1.31

Avg. Volume 20 sessions USD

33,152,271.1

Record volume 1

36,501,614

Record volume 2

26,817,469

Record volume 3

13,601,174

Capital turnover ratio

0.01

Float rotation

Basic data

Market Cap (USD)

2,988,004,744

Net sales (CNY)

3,027,573,000

Net sales (USD)

450,370,850

Number of employees

1,249

Sales / Employee (CNY)

2,423,998

Sales / Employee (USD)

360,585

Free-Float

95.77 %

Free-Float capitalization (USD)

19,580,825,858

Average Daily Capital Traded

0.17%

Indicators

Moving average 5 days

18.13

Moving average 20 days

17.65

Moving average 50 days

16.87

Moving average 100 days

19.15

Price spread / (MMA5)

-5.06%

Price spread / (MMA20)

-7.58%

Price spread / (MMA50)

-11.69%

Price spread / (MMA100)

+0.24%

RSI 9 days

58.37

RSI 14 days

57.13

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
HESAI GROUP	+2.58%	+4.89%	-17.17%	+92.15%	2.99B
RAINBOW ROBOTICS CO.,LTD.	-3.71%	-9.38%	+78.74%	+308.64%	6.36B
UBTECH ROBOTICS CORP LTD	+3.26%	-7.65%	-5.46%	-	5.38B
QUICK INTELLIGENT EQUIPMENT CO.,LTD.	+1.80%	-3.24%	+91.10%	+123.83%	2.13B
SHENZHEN DOBOT CORP LTD	+4.27%	-0.46%	-50.61%	-	1.45B
ZHE JIANG DALI TECHNOLOGY CO.,LTD	+3.00%	+3.57%	+26.32%	+27.30%	1.3B
BEIJING YUNJI TECHNOLOGY CO., LTD.	-3.29%	-6.63%	-	-	1.23B
NORBIT ASA	+1.60%	-6.20%	-12.17%	+160.03%	1.18B
HANGZHOU JINGYE INTELLIGENT TECHNOLOGY CO., LTD.	-0.39%	-1.01%	+11.69%	+31.10%	1B
GUANGDONG HUAYAN ROBOTICS CO., LTD.	-0.44%	-11.18%	-	-	623M
Average	+0.87%	-4.79%	+15.31%	+123.84%	2.36B
Weighted average by Cap.	+0.54%	-5.46%	+26.26%	+184.23%

See all sector performances

Historical Quotes: Hesai Group

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

41151004d9.aa3CxknzbUlSUk7oX8PhGUAxR-guXwOpKuoHROf-CE0.D-aWkxuECjBgGSyLCZTZSAR7MNlkJVLAXNgwENGxRjpQy4exA6EMcDgHKQ

Date	Price	Volume	Total
00:00:00	19.10	129,031	1,751,547
23:59:59	19.10	100	1,622,516
23:59:57	19.09	100	1,622,416
23:59:56	19.10	100	1,622,316
23:59:56	19.09	100	1,622,216
23:59:56	19.10	100	1,622,116
23:59:56	19.10	100	1,622,016
23:59:56	19.10	100	1,621,916
23:59:56	19.09	100	1,621,816
23:59:55	19.10	100	1,621,716